Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 18.79 | 20.19 | 18.62 | 19.48 | 476,465 | +0.61(+3.23%) |
Mar 30, 2016 | 18.92 | 19.26 | 18.72 | 18.87 | 212,470 | +0.01(+0.05%) |
Mar 29, 2016 | 17.70 | 18.88 | 17.53 | 18.86 | 232,158 | +1.18(+6.67%) |
Mar 28, 2016 | 17.82 | 18.21 | 17.50 | 17.68 | 335,826 | -0.02(-0.11%) |
Mar 24, 2016 | 18.18 | 17.70 | 17.70 | 17.70 | 640,000 | -0.52(-2.85%) |
Mar 23, 2016 | 19.43 | 19.47 | 18.21 | 18.22 | 249,217 | -1.41(-7.18%) |
Mar 22, 2016 | 19.40 | 19.77 | 19.27 | 19.63 | 148,414 | +0.15(+0.77%) |
Mar 21, 2016 | 19.27 | 19.79 | 19.13 | 19.48 | 300,541 | +0.01(+0.05%) |
Mar 18, 2016 | 19.24 | 19.64 | 19.17 | 19.47 | 443,212 | +0.35(+1.83%) |
Mar 17, 2016 | 18.37 | 19.28 | 18.31 | 19.12 | 205,635 | +0.67(+3.63%) |
Mar 16, 2016 | 18.72 | 18.89 | 18.19 | 18.45 | 163,508 | -0.34(-1.81%) |
Mar 15, 2016 | 18.84 | 19.99 | 18.70 | 18.79 | 177,986 | -0.32(-1.67%) |
Mar 14, 2016 | 18.73 | 19.28 | 18.34 | 19.11 | 203,309 | +0.35(+1.87%) |
Mar 11, 2016 | 18.86 | 18.99 | 18.13 | 18.76 | 215,082 | +0.11(+0.59%) |
Mar 10, 2016 | 18.72 | 18.97 | 18.39 | 18.65 | 170,382 | +0.02(+0.11%) |
Mar 09, 2016 | 18.86 | 19.09 | 18.52 | 18.63 | 188,898 | -0.12(-0.64%) |
Mar 08, 2016 | 19.09 | 19.41 | 18.73 | 18.75 | 263,767 | -0.57(-2.95%) |
Mar 07, 2016 | 18.84 | 20.00 | 18.72 | 19.32 | 244,263 | +0.36(+1.90%) |
Mar 04, 2016 | 18.79 | 19.60 | 18.71 | 18.96 | 273,336 | +0.27(+1.44%) |
Mar 03, 2016 | 18.76 | 18.91 | 18.24 | 18.69 | 394,345 | -0.03(-0.16%) |
Mar 02, 2016 | 18.60 | 18.93 | 18.46 | 18.72 | 200,924 | +0.14(+0.75%) |
Mar 01, 2016 | 18.70 | 18.72 | 18.43 | 18.58 | 255,530 | +0.03(+0.16%) |
Feb 29, 2016 | 18.06 | 18.71 | 18.06 | 18.55 | 302,040 | +0.59(+3.29%) |
Feb 26, 2016 | 17.94 | 18.10 | 17.74 | 17.96 | 340,276 | +0.12(+0.67%) |
Feb 25, 2016 | 17.60 | 17.85 | 17.41 | 17.84 | 296,980 | +0.23(+1.33%) |
Feb 24, 2016 | 16.93 | 17.64 | 16.68 | 17.61 | 663,878 | +0.54(+3.13%) |
Feb 23, 2016 | 15.54 | 17.27 | 15.26 | 17.07 | 2,008,071 | -2.02(-10.58%) |
Feb 22, 2016 | 19.67 | 19.80 | 19.02 | 19.09 | 453,669 | -0.29(-1.50%) |
Feb 19, 2016 | 19.41 | 19.77 | 19.30 | 19.38 | 229,414 | +0.00(+0.00%) |
Feb 18, 2016 | 19.23 | 19.46 | 19.00 | 19.38 | 217,363 | +0.23(+1.20%) |
Feb 17, 2016 | 18.84 | 19.32 | 18.84 | 19.15 | 391,055 | +0.38(+2.02%) |
Feb 16, 2016 | 18.02 | 18.96 | 17.86 | 18.77 | 351,339 | +0.96(+5.39%) |
Feb 12, 2016 | 17.67 | 17.81 | 17.81 | 17.81 | 249,700 | +0.33(+1.89%) |
Feb 11, 2016 | 17.26 | 17.59 | 17.08 | 17.48 | 232,489 | -0.04(-0.23%) |
Feb 10, 2016 | 17.68 | 17.98 | 17.49 | 17.52 | 190,929 | -0.18(-1.02%) |
Feb 09, 2016 | 17.40 | 18.07 | 17.30 | 17.70 | 254,674 | +0.00(+0.00%) |
Feb 08, 2016 | 17.53 | 17.94 | 17.26 | 17.70 | 275,553 | -0.21(-1.17%) |
Feb 05, 2016 | 18.49 | 18.81 | 17.90 | 17.91 | 242,378 | -0.72(-3.86%) |
Feb 04, 2016 | 18.18 | 18.82 | 18.18 | 18.63 | 217,992 | +0.51(+2.81%) |
Feb 03, 2016 | 18.21 | 18.27 | 17.80 | 18.12 | 291,051 | +0.13(+0.72%) |
Feb 02, 2016 | 18.18 | 18.29 | 17.97 | 17.99 | 222,158 | -0.44(-2.39%) |
Feb 01, 2016 | 18.47 | 18.79 | 18.33 | 18.43 | 238,535 | -0.21(-1.13%) |
Jan 29, 2016 | 17.63 | 18.64 | 17.63 | 18.64 | 459,428 | +1.04(+5.91%) |
Jan 28, 2016 | 17.97 | 18.33 | 17.52 | 17.60 | 288,875 | -0.17(-0.96%) |
Jan 27, 2016 | 18.22 | 18.41 | 17.74 | 17.77 | 226,670 | -0.45(-2.47%) |
Jan 26, 2016 | 18.03 | 18.50 | 17.91 | 18.22 | 211,954 | +0.27(+1.50%) |
Jan 25, 2016 | 17.87 | 18.16 | 17.81 | 17.95 | 302,558 | +0.04(+0.22%) |
Jan 22, 2016 | 17.60 | 17.95 | 17.40 | 17.91 | 233,031 | +0.56(+3.23%) |
Jan 21, 2016 | 17.52 | 17.92 | 17.34 | 17.35 | 300,997 | -0.02(-0.12%) |
Jan 20, 2016 | 16.74 | 17.56 | 16.55 | 17.37 | 368,107 | +0.47(+2.78%) |
Jan 19, 2016 | 17.25 | 17.25 | 16.58 | 16.90 | 338,007 | -0.21(-1.23%) |
Jan 15, 2016 | 17.24 | 17.11 | 17.11 | 17.11 | 402,100 | -0.66(-3.71%) |
Jan 14, 2016 | 17.45 | 17.99 | 17.10 | 17.77 | 306,514 | +0.52(+3.01%) |
Jan 13, 2016 | 17.11 | 17.47 | 17.09 | 17.25 | 471,768 | +0.13(+0.76%) |
Jan 12, 2016 | 17.02 | 17.30 | 16.80 | 17.12 | 732,704 | +0.23(+1.36%) |
Jan 11, 2016 | 17.31 | 17.40 | 16.74 | 16.89 | 437,715 | -0.31(-1.80%) |
Jan 08, 2016 | 18.05 | 18.34 | 17.17 | 17.20 | 401,919 | -0.84(-4.66%) |
Jan 07, 2016 | 18.90 | 19.03 | 18.04 | 18.04 | 451,022 | -1.26(-6.53%) |
Jan 06, 2016 | 20.00 | 20.92 | 19.26 | 19.30 | 300,755 | -1.00(-4.93%) |
Jan 05, 2016 | 20.64 | 21.78 | 20.12 | 20.30 | 168,601 | -0.34(-1.65%) |
Jan 04, 2016 | 20.22 | 20.79 | 20.01 | 20.64 | 327,349 | +0.08(+0.39%) |
Dec 31, 2015 | 20.97 | 20.56 | 20.56 | 20.56 | 158,100 | -0.46(-2.19%) |
Dec 30, 2015 | 21.02 | 21.13 | 20.73 | 21.02 | 234,505 | -0.02(-0.10%) |
Dec 29, 2015 | 21.54 | 21.73 | 20.94 | 21.04 | 345,719 | -0.31(-1.45%) |
Dec 28, 2015 | 21.73 | 21.90 | 21.11 | 21.35 | 299,995 | -0.48(-2.20%) |
Dec 24, 2015 | 21.58 | 21.83 | 21.83 | 21.83 | 125,100 | +0.27(+1.25%) |
Dec 23, 2015 | 21.70 | 21.92 | 21.46 | 21.56 | 261,749 | -0.08(-0.37%) |
Dec 22, 2015 | 21.48 | 21.77 | 19.84 | 21.64 | 199,084 | +0.17(+0.79%) |
Dec 21, 2015 | 21.08 | 21.66 | 20.99 | 21.47 | 231,910 | +0.54(+2.58%) |
Dec 18, 2015 | 21.08 | 21.24 | 20.79 | 20.93 | 850,303 | -0.29(-1.37%) |
Dec 17, 2015 | 21.60 | 22.06 | 21.22 | 21.22 | 233,110 | -0.40(-1.85%) |
Dec 16, 2015 | 21.61 | 22.06 | 21.51 | 21.62 | 385,326 | +0.06(+0.28%) |
Dec 15, 2015 | 21.07 | 21.65 | 20.91 | 21.56 | 405,000 | +0.73(+3.50%) |
Dec 14, 2015 | 20.72 | 21.02 | 20.48 | 20.83 | 390,392 | +0.06(+0.29%) |
Dec 11, 2015 | 20.46 | 21.12 | 20.29 | 20.77 | 443,022 | +0.36(+1.76%) |
Dec 10, 2015 | 20.69 | 21.09 | 20.15 | 20.41 | 566,965 | +0.46(+2.31%) |
Dec 09, 2015 | 19.51 | 20.50 | 19.11 | 19.95 | 940,645 | +0.38(+1.94%) |
Dec 08, 2015 | 19.48 | 20.00 | 19.27 | 19.57 | 404,479 | -0.16(-0.81%) |
Dec 07, 2015 | 19.57 | 19.95 | 19.49 | 19.73 | 414,828 | +0.03(+0.15%) |
Dec 04, 2015 | 20.24 | 20.28 | 19.21 | 19.70 | 914,110 | -1.27(-6.06%) |
Dec 03, 2015 | 21.49 | 21.60 | 20.91 | 20.97 | 263,684 | -0.36(-1.69%) |
Dec 02, 2015 | 21.18 | 21.58 | 21.05 | 21.33 | 353,405 | +0.20(+0.95%) |
Dec 01, 2015 | 20.52 | 21.20 | 20.46 | 21.13 | 346,077 | +0.68(+3.33%) |
Nov 30, 2015 | 20.37 | 20.64 | 20.35 | 20.45 | 437,042 | +0.11(+0.54%) |
Nov 27, 2015 | 20.22 | 20.47 | 20.18 | 20.34 | 154,874 | +0.17(+0.84%) |
Nov 25, 2015 | 20.35 | 20.17 | 20.17 | 20.17 | 411,200 | -0.15(-0.74%) |
Nov 24, 2015 | 19.70 | 20.36 | 19.62 | 20.32 | 326,175 | +0.52(+2.63%) |
Nov 23, 2015 | 19.82 | 20.19 | 19.75 | 19.80 | 281,204 | -0.09(-0.45%) |
Nov 20, 2015 | 19.80 | 20.02 | 19.68 | 19.89 | 352,066 | +0.21(+1.07%) |
Nov 19, 2015 | 19.75 | 19.95 | 19.55 | 19.68 | 179,516 | -0.09(-0.46%) |
Nov 18, 2015 | 19.20 | 19.85 | 19.15 | 19.77 | 320,544 | +0.68(+3.56%) |
Nov 17, 2015 | 19.45 | 19.57 | 19.05 | 19.09 | 246,955 | -0.30(-1.55%) |
Nov 16, 2015 | 18.45 | 19.50 | 18.45 | 19.39 | 558,447 | +0.85(+4.58%) |
Nov 13, 2015 | 18.39 | 18.76 | 18.12 | 18.54 | 693,638 | +0.12(+0.65%) |
Nov 12, 2015 | 18.92 | 18.95 | 18.41 | 18.42 | 284,932 | -0.56(-2.95%) |
Nov 11, 2015 | 18.95 | 19.24 | 18.71 | 18.98 | 197,751 | +0.04(+0.21%) |
Nov 10, 2015 | 19.25 | 19.40 | 18.89 | 18.94 | 329,780 | -0.44(-2.27%) |
Nov 09, 2015 | 19.66 | 19.97 | 19.14 | 19.38 | 400,086 | -0.31(-1.57%) |
Nov 06, 2015 | 19.32 | 19.70 | 19.10 | 19.69 | 359,816 | +0.28(+1.44%) |
Nov 05, 2015 | 19.21 | 19.60 | 19.11 | 19.41 | 258,413 | +0.18(+0.94%) |
Nov 04, 2015 | 19.50 | 19.60 | 19.14 | 19.23 | 425,973 | -0.18(-0.90%) |
Nov 03, 2015 | 18.63 | 19.74 | 18.47 | 19.41 | 653,087 | +0.70(+3.71%) |
Nov 02, 2015 | 18.12 | 18.85 | 17.98 | 18.71 | 635,715 | +0.69(+3.83%) |
Oct 30, 2015 | 18.28 | 18.51 | 17.67 | 18.02 | 913,849 | -0.24(-1.31%) |
Oct 29, 2015 | 17.25 | 18.51 | 16.54 | 18.26 | 4,303,981 | -2.56(-12.30%) |
Oct 28, 2015 | 20.64 | 20.85 | 20.44 | 20.82 | 546,366 | +0.28(+1.36%) |
Oct 27, 2015 | 20.45 | 20.74 | 20.25 | 20.54 | 491,379 | +0.13(+0.64%) |
Oct 26, 2015 | 20.70 | 20.92 | 20.20 | 20.41 | 314,264 | -0.28(-1.35%) |
Oct 23, 2015 | 20.56 | 20.86 | 20.35 | 20.69 | 412,032 | +0.29(+1.42%) |
Oct 22, 2015 | 20.42 | 21.00 | 20.29 | 20.40 | 287,729 | +0.23(+1.14%) |
Oct 21, 2015 | 20.41 | 20.64 | 20.13 | 20.17 | 273,849 | +0.00(+0.00%) |
Oct 20, 2015 | 20.09 | 20.39 | 20.04 | 20.17 | 321,443 | +0.03(+0.15%) |
Oct 19, 2015 | 20.24 | 20.58 | 19.99 | 20.14 | 284,130 | -0.09(-0.44%) |
Oct 16, 2015 | 20.52 | 20.52 | 20.03 | 20.23 | 267,522 | -0.26(-1.27%) |
Oct 15, 2015 | 20.44 | 20.66 | 20.18 | 20.49 | 315,906 | +0.13(+0.64%) |
Oct 14, 2015 | 19.96 | 20.65 | 19.91 | 20.36 | 388,585 | +0.33(+1.65%) |
Oct 13, 2015 | 20.55 | 20.77 | 19.98 | 20.03 | 409,960 | -0.74(-3.56%) |
Oct 12, 2015 | 21.13 | 21.28 | 20.72 | 20.77 | 256,179 | -0.32(-1.52%) |
Oct 09, 2015 | 21.02 | 21.29 | 20.91 | 21.09 | 525,010 | +0.09(+0.43%) |
Oct 08, 2015 | 20.93 | 21.22 | 20.92 | 21.00 | 451,064 | +0.10(+0.48%) |
Oct 07, 2015 | 20.98 | 21.42 | 20.68 | 20.90 | 572,415 | +0.05(+0.24%) |
Oct 06, 2015 | 20.93 | 21.12 | 20.72 | 20.85 | 344,066 | -0.08(-0.38%) |
Oct 05, 2015 | 20.72 | 21.18 | 20.66 | 20.93 | 258,841 | +0.33(+1.60%) |
Oct 02, 2015 | 20.04 | 20.60 | 19.83 | 20.60 | 336,574 | +0.46(+2.28%) |
Oct 01, 2015 | 20.50 | 20.68 | 19.72 | 20.14 | 568,276 | -0.37(-1.80%) |
Sep 30, 2015 | 20.20 | 20.72 | 20.20 | 20.51 | 387,634 | +0.43(+2.14%) |
Sep 29, 2015 | 20.04 | 20.31 | 19.89 | 20.08 | 450,754 | +0.11(+0.55%) |
Sep 28, 2015 | 20.26 | 20.29 | 19.97 | 19.97 | 315,627 | -0.44(-2.16%) |
Sep 25, 2015 | 20.98 | 21.05 | 20.25 | 20.41 | 369,415 | -0.35(-1.69%) |
Sep 24, 2015 | 20.52 | 20.94 | 20.17 | 20.76 | 599,008 | -0.04(-0.19%) |
Sep 23, 2015 | 21.18 | 21.27 | 20.74 | 20.80 | 274,035 | -0.46(-2.16%) |
Sep 22, 2015 | 21.80 | 21.80 | 21.13 | 21.26 | 328,380 | -0.59(-2.70%) |
Sep 21, 2015 | 22.11 | 22.30 | 21.77 | 21.85 | 239,119 | -0.13(-0.59%) |
Sep 18, 2015 | 22.14 | 22.56 | 21.92 | 21.98 | 256,903 | -0.50(-2.22%) |
Sep 17, 2015 | 22.90 | 23.05 | 22.45 | 22.48 | 217,585 | -0.42(-1.83%) |
Sep 16, 2015 | 22.57 | 23.12 | 22.54 | 22.90 | 231,020 | +0.40(+1.78%) |
Sep 15, 2015 | 22.06 | 22.63 | 22.06 | 22.50 | 192,670 | +0.50(+2.27%) |
Sep 14, 2015 | 22.47 | 22.76 | 21.82 | 22.00 | 270,092 | -0.38(-1.70%) |
Sep 11, 2015 | 22.50 | 22.70 | 22.13 | 22.38 | 556,883 | -0.26(-1.15%) |
Sep 10, 2015 | 22.77 | 22.90 | 22.43 | 22.64 | 455,257 | -0.14(-0.61%) |
Sep 09, 2015 | 23.43 | 23.71 | 22.55 | 22.78 | 367,660 | -0.60(-2.57%) |
Sep 08, 2015 | 23.13 | 23.67 | 23.12 | 23.38 | 192,185 | +0.67(+2.95%) |
Sep 04, 2015 | 22.91 | 22.71 | 22.71 | 22.71 | 269,400 | -0.33(-1.43%) |
Sep 03, 2015 | 22.89 | 23.71 | 22.79 | 23.04 | 371,419 | +0.30(+1.32%) |
Sep 02, 2015 | 22.93 | 23.00 | 22.39 | 22.74 | 439,919 | +0.04(+0.18%) |
Sep 01, 2015 | 22.59 | 23.07 | 22.36 | 22.70 | 424,370 | -0.37(-1.60%) |
Aug 31, 2015 | 23.21 | 23.30 | 22.83 | 23.07 | 306,880 | -0.15(-0.65%) |
Aug 28, 2015 | 23.03 | 23.38 | 23.01 | 23.22 | 271,512 | +0.07(+0.30%) |
Aug 27, 2015 | 22.43 | 23.33 | 22.13 | 23.15 | 373,026 | +0.92(+4.14%) |
Aug 26, 2015 | 22.15 | 22.26 | 21.74 | 22.23 | 306,720 | +0.44(+2.02%) |
Aug 25, 2015 | 22.58 | 22.65 | 21.75 | 21.79 | 441,966 | -0.14(-0.64%) |
Aug 24, 2015 | 21.31 | 22.95 | 21.14 | 21.93 | 544,381 | -0.41(-1.84%) |
Aug 21, 2015 | 21.89 | 22.83 | 21.89 | 22.34 | 488,741 | +0.03(+0.13%) |
Aug 20, 2015 | 22.96 | 23.21 | 22.17 | 22.31 | 525,548 | -0.69(-3.00%) |
Aug 19, 2015 | 22.63 | 23.23 | 22.31 | 23.00 | 968,448 | +0.09(+0.39%) |
Aug 18, 2015 | 23.12 | 23.45 | 22.84 | 22.91 | 274,580 | -0.27(-1.16%) |
Aug 17, 2015 | 23.06 | 23.37 | 22.91 | 23.18 | 448,555 | +0.09(+0.39%) |
Aug 14, 2015 | 23.16 | 23.43 | 22.96 | 23.09 | 202,603 | -0.20(-0.86%) |
Aug 13, 2015 | 23.62 | 23.97 | 23.28 | 23.29 | 239,288 | -0.26(-1.10%) |
Aug 12, 2015 | 23.31 | 24.68 | 22.83 | 23.55 | 412,711 | +0.10(+0.43%) |
Aug 11, 2015 | 24.11 | 24.40 | 23.41 | 23.45 | 297,817 | -0.75(-3.10%) |
Aug 10, 2015 | 23.95 | 24.40 | 23.95 | 24.20 | 366,754 | +0.47(+1.98%) |
Aug 07, 2015 | 23.79 | 23.97 | 23.47 | 23.73 | 405,655 | -0.12(-0.50%) |
Aug 06, 2015 | 24.00 | 24.23 | 23.75 | 23.85 | 305,298 | -0.16(-0.67%) |
Aug 05, 2015 | 23.95 | 24.39 | 23.32 | 24.01 | 603,515 | +0.01(+0.04%) |
Aug 04, 2015 | 24.77 | 25.96 | 21.52 | 24.00 | 1,800,221 | -1.77(-6.87%) |
Aug 03, 2015 | 25.78 | 25.93 | 25.11 | 25.77 | 516,988 | -0.11(-0.43%) |
Jul 31, 2015 | 25.95 | 26.15 | 25.65 | 25.88 | 263,772 | -0.11(-0.42%) |
Jul 30, 2015 | 25.89 | 26.30 | 25.89 | 25.99 | 209,511 | -0.06(-0.23%) |
Jul 29, 2015 | 26.19 | 26.22 | 25.75 | 26.05 | 165,428 | -0.14(-0.53%) |
Jul 28, 2015 | 25.95 | 26.45 | 25.63 | 26.19 | 278,624 | +0.21(+0.81%) |
Jul 27, 2015 | 26.02 | 26.48 | 25.80 | 25.98 | 233,445 | -0.08(-0.31%) |
Jul 24, 2015 | 26.75 | 26.83 | 25.86 | 26.06 | 335,778 | -0.74(-2.76%) |
Jul 23, 2015 | 26.77 | 27.27 | 26.65 | 26.80 | 288,345 | +0.16(+0.60%) |
Jul 22, 2015 | 26.65 | 26.73 | 26.16 | 26.64 | 217,563 | -0.26(-0.97%) |
Jul 21, 2015 | 26.79 | 27.35 | 26.77 | 26.90 | 187,707 | +0.00(+0.00%) |
Jul 20, 2015 | 27.11 | 27.25 | 26.79 | 26.90 | 392,941 | -0.18(-0.66%) |
Jul 17, 2015 | 27.25 | 27.47 | 26.97 | 27.08 | 151,766 | -0.12(-0.44%) |
Jul 16, 2015 | 27.87 | 27.87 | 26.82 | 27.20 | 510,778 | -0.46(-1.66%) |
Jul 15, 2015 | 27.96 | 28.34 | 27.52 | 27.66 | 187,253 | -0.45(-1.60%) |
Jul 14, 2015 | 28.63 | 28.71 | 27.81 | 28.11 | 237,994 | -0.44(-1.54%) |
Jul 13, 2015 | 28.20 | 28.72 | 27.92 | 28.55 | 358,807 | +0.33(+1.17%) |
Jul 10, 2015 | 27.21 | 28.34 | 27.03 | 28.22 | 395,037 | +1.24(+4.60%) |
Jul 09, 2015 | 27.54 | 28.06 | 26.98 | 26.98 | 354,582 | -0.33(-1.21%) |
Jul 08, 2015 | 28.05 | 28.27 | 26.97 | 27.31 | 523,037 | -1.08(-3.80%) |
Jul 07, 2015 | 28.25 | 28.54 | 27.66 | 28.39 | 603,892 | +0.15(+0.53%) |
Jul 06, 2015 | 28.11 | 28.56 | 27.74 | 28.24 | 322,192 | +0.01(+0.04%) |
Jul 02, 2015 | 28.56 | 28.23 | 28.23 | 28.23 | 326,900 | -0.42(-1.47%) |
Jul 01, 2015 | 28.78 | 29.02 | 28.58 | 28.65 | 315,341 | -0.09(-0.31%) |
Jun 30, 2015 | 29.06 | 29.31 | 28.69 | 28.74 | 338,889 | -0.14(-0.48%) |
Jun 29, 2015 | 29.60 | 29.81 | 28.80 | 28.88 | 305,143 | -0.93(-3.12%) |
Jun 26, 2015 | 30.16 | 30.25 | 29.43 | 29.81 | 495,006 | -0.31(-1.03%) |
Jun 25, 2015 | 30.50 | 30.55 | 29.98 | 30.12 | 410,583 | -0.52(-1.70%) |
Jun 24, 2015 | 30.99 | 31.02 | 30.56 | 30.64 | 107,496 | -0.37(-1.19%) |
Jun 23, 2015 | 30.54 | 31.08 | 30.52 | 31.01 | 193,502 | +0.37(+1.21%) |
Jun 22, 2015 | 31.05 | 31.05 | 30.45 | 30.64 | 221,527 | -0.31(-1.00%) |
Jun 19, 2015 | 30.68 | 31.14 | 30.68 | 30.95 | 301,732 | +0.36(+1.18%) |
Jun 18, 2015 | 30.71 | 31.05 | 30.40 | 30.59 | 217,220 | +0.02(+0.07%) |
Jun 17, 2015 | 30.72 | 31.07 | 30.54 | 30.57 | 141,366 | -0.14(-0.46%) |
Jun 16, 2015 | 30.82 | 31.21 | 30.64 | 30.71 | 241,086 | -0.16(-0.52%) |
Jun 15, 2015 | 30.89 | 31.16 | 30.43 | 30.87 | 227,275 | -0.21(-0.68%) |
Jun 12, 2015 | 31.15 | 31.27 | 30.69 | 31.08 | 176,775 | -0.26(-0.83%) |
Jun 11, 2015 | 31.50 | 31.56 | 31.28 | 31.34 | 170,054 | -0.22(-0.70%) |
Jun 10, 2015 | 31.04 | 31.62 | 30.94 | 31.56 | 202,534 | +0.61(+1.97%) |
Jun 09, 2015 | 30.96 | 31.16 | 30.62 | 30.95 | 260,452 | +0.02(+0.06%) |
Jun 08, 2015 | 31.19 | 31.23 | 30.62 | 30.93 | 388,446 | -0.35(-1.12%) |
Jun 05, 2015 | 30.84 | 31.38 | 30.75 | 31.28 | 214,285 | +0.29(+0.94%) |
Jun 04, 2015 | 31.41 | 31.49 | 30.86 | 30.99 | 258,504 | -0.51(-1.62%) |
Jun 03, 2015 | 30.69 | 31.52 | 30.69 | 31.50 | 394,276 | +1.01(+3.31%) |
Jun 02, 2015 | 30.07 | 30.57 | 29.99 | 30.49 | 241,433 | +0.24(+0.79%) |
Jun 01, 2015 | 30.85 | 30.85 | 30.10 | 30.25 | 214,410 | -0.03(-0.10%) |
May 29, 2015 | 30.57 | 31.05 | 30.23 | 30.28 | 181,668 | -0.43(-1.40%) |
May 28, 2015 | 30.48 | 31.21 | 30.26 | 30.71 | 202,204 | +0.24(+0.79%) |
May 27, 2015 | 30.22 | 30.60 | 29.74 | 30.47 | 335,521 | +0.43(+1.43%) |
May 26, 2015 | 30.14 | 31.39 | 30.00 | 30.04 | 287,590 | -0.14(-0.46%) |
May 22, 2015 | 31.52 | 30.18 | 30.18 | 30.18 | 507,200 | -1.50(-4.73%) |
May 21, 2015 | 30.78 | 31.71 | 30.66 | 31.68 | 214,448 | +0.82(+2.66%) |
May 20, 2015 | 31.22 | 31.39 | 30.83 | 30.86 | 155,728 | -0.28(-0.90%) |
May 19, 2015 | 31.52 | 31.67 | 30.98 | 31.14 | 340,020 | -0.09(-0.29%) |
May 18, 2015 | 30.83 | 31.36 | 30.55 | 31.23 | 352,445 | +0.35(+1.13%) |
May 15, 2015 | 31.47 | 31.49 | 30.75 | 30.88 | 292,535 | -0.55(-1.75%) |
May 14, 2015 | 31.37 | 31.59 | 31.00 | 31.43 | 211,196 | +0.30(+0.96%) |
May 13, 2015 | 31.14 | 31.71 | 30.99 | 31.13 | 317,541 | +0.00(+0.00%) |
May 12, 2015 | 31.38 | 31.38 | 30.21 | 31.13 | 479,338 | +0.52(+1.70%) |
May 11, 2015 | 30.50 | 30.94 | 30.45 | 30.61 | 336,776 | +0.12(+0.39%) |
May 08, 2015 | 30.32 | 30.65 | 29.97 | 30.49 | 500,389 | +0.40(+1.33%) |
May 07, 2015 | 30.00 | 31.72 | 29.35 | 30.09 | 964,336 | +1.84(+6.51%) |
May 06, 2015 | 28.83 | 28.83 | 27.80 | 28.25 | 535,295 | -0.30(-1.05%) |
May 05, 2015 | 29.07 | 29.86 | 28.32 | 28.55 | 454,426 | -1.51(-5.02%) |
May 04, 2015 | 29.72 | 30.30 | 29.66 | 30.06 | 248,961 | +0.47(+1.59%) |
May 01, 2015 | 29.77 | 29.77 | 29.30 | 29.59 | 207,958 | +0.08(+0.27%) |
Apr 30, 2015 | 29.95 | 30.23 | 29.44 | 29.51 | 223,858 | -0.54(-1.80%) |
Apr 29, 2015 | 30.27 | 30.32 | 29.80 | 30.05 | 228,154 | -0.37(-1.22%) |
Apr 28, 2015 | 30.03 | 30.61 | 30.01 | 30.42 | 209,248 | +0.29(+0.96%) |
Apr 27, 2015 | 30.50 | 30.86 | 29.91 | 30.13 | 372,990 | -0.23(-0.76%) |
Apr 24, 2015 | 31.28 | 31.28 | 30.01 | 30.36 | 325,563 | -0.85(-2.72%) |
Apr 23, 2015 | 31.30 | 31.30 | 30.71 | 31.21 | 169,192 | -0.03(-0.10%) |
Apr 22, 2015 | 31.13 | 31.33 | 30.75 | 31.24 | 182,013 | +0.10(+0.32%) |
Apr 21, 2015 | 31.38 | 31.38 | 30.83 | 31.14 | 189,963 | +0.00(+0.00%) |
Apr 20, 2015 | 31.02 | 31.55 | 31.02 | 31.14 | 232,337 | +0.24(+0.78%) |
Apr 17, 2015 | 31.25 | 31.40 | 30.68 | 30.90 | 351,029 | -0.60(-1.90%) |
Apr 16, 2015 | 31.50 | 31.92 | 31.39 | 31.50 | 242,566 | -0.19(-0.60%) |
Apr 15, 2015 | 31.71 | 31.99 | 31.56 | 31.69 | 187,827 | -0.01(-0.03%) |
Apr 14, 2015 | 32.01 | 32.10 | 31.57 | 31.70 | 343,596 | -0.19(-0.60%) |
Apr 13, 2015 | 31.69 | 32.03 | 31.60 | 31.89 | 167,668 | +0.29(+0.92%) |
Apr 10, 2015 | 30.85 | 31.72 | 30.71 | 31.60 | 193,974 | +0.97(+3.17%) |
Apr 09, 2015 | 30.54 | 31.03 | 30.35 | 30.63 | 367,370 | -0.16(-0.52%) |
Apr 08, 2015 | 31.60 | 31.60 | 30.58 | 30.79 | 439,777 | -0.80(-2.53%) |
Apr 07, 2015 | 31.80 | 32.10 | 31.54 | 31.59 | 354,353 | -0.18(-0.57%) |
Apr 06, 2015 | 31.40 | 31.96 | 31.31 | 31.77 | 376,979 | +0.25(+0.79%) |
Apr 02, 2015 | 31.00 | 31.52 | 31.52 | 31.52 | 449,400 | +0.82(+2.67%) |